SRV Yhtiöt Oyj (HEL:SRV1V)
Finland · Delayed Price · Currency is EUR 6.16
+0.16 (2.67%)
Aug 7, 2026, 6:29 PM EET
SRV Yhtiöt Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6.02 | 6.16 | 6.02 | 6.16 | 6.16 | 2.67% | 33,951 |
| Aug 6, 2026 | 5.98 | 6.10 | 5.60 | 6.00 | 6.00 | 3.81% | 36,133 |
| Aug 5, 2026 | 5.54 | 5.90 | 5.50 | 5.78 | 5.78 | 5.47% | 36,970 |
| Aug 4, 2026 | 5.50 | 5.50 | 5.42 | 5.48 | 5.48 | -0.36% | 4,276 |
| Aug 3, 2026 | 5.42 | 5.50 | 5.34 | 5.50 | 5.50 | 1.85% | 3,765 |
| Jul 31, 2026 | 5.40 | 5.42 | 5.30 | 5.40 | 5.40 | - | 3,595 |
| Jul 30, 2026 | 5.36 | 5.40 | 5.28 | 5.40 | 5.40 | 0.75% | 1,563 |
| Jul 29, 2026 | 5.36 | 5.36 | 5.30 | 5.36 | 5.36 | - | 3,828 |
| Jul 28, 2026 | 5.28 | 5.38 | 5.28 | 5.36 | 5.36 | - | 1,269 |
| Jul 27, 2026 | 5.20 | 5.36 | 5.20 | 5.36 | 5.36 | 3.08% | 4,876 |
| Jul 24, 2026 | 5.24 | 5.26 | 5.20 | 5.20 | 5.20 | -0.38% | 7,298 |
| Jul 23, 2026 | 5.34 | 5.44 | 5.22 | 5.22 | 5.22 | -1.88% | 2,498 |
| Jul 22, 2026 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -1.12% | 5,569 |
| Jul 21, 2026 | 5.34 | 5.40 | 5.22 | 5.38 | 5.38 | 1.13% | 6,089 |
| Jul 20, 2026 | 5.32 | 5.34 | 5.28 | 5.32 | 5.32 | - | 2,282 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.30 | 5.32 | 5.32 | -1.12% | 3,403 |
| Jul 16, 2026 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | 1.13% | 1,223 |
| Jul 15, 2026 | 5.38 | 5.50 | 5.30 | 5.32 | 5.32 | -0.75% | 2,510 |
| Jul 14, 2026 | 5.40 | 5.40 | 5.30 | 5.36 | 5.36 | -0.37% | 3,443 |
| Jul 13, 2026 | 5.22 | 5.38 | 5.20 | 5.38 | 5.38 | 2.67% | 4,082 |
| Jul 10, 2026 | 5.18 | 5.28 | 5.16 | 5.24 | 5.24 | 1.16% | 3,618 |
| Jul 9, 2026 | 5.30 | 5.30 | 5.18 | 5.18 | 5.18 | -2.63% | 4,690 |
| Jul 8, 2026 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 1.14% | 2,954 |
| Jul 7, 2026 | 5.32 | 5.42 | 5.26 | 5.26 | 5.26 | - | 6,575 |
| Jul 6, 2026 | 5.22 | 5.28 | 5.16 | 5.26 | 5.26 | 0.38% | 2,398 |
| Jul 3, 2026 | 5.18 | 5.28 | 5.18 | 5.24 | 5.24 | 0.38% | 2,790 |
| Jul 2, 2026 | 5.16 | 5.24 | 5.14 | 5.22 | 5.22 | 1.56% | 1,235 |
| Jul 1, 2026 | 5.20 | 5.20 | 5.12 | 5.14 | 5.14 | -1.15% | 3,382 |
| Jun 30, 2026 | 5.14 | 5.22 | 5.12 | 5.20 | 5.20 | -1.89% | 10,244 |
| Jun 29, 2026 | 5.22 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 2,924 |
| Jun 26, 2026 | 5.26 | 5.26 | 5.18 | 5.20 | 5.20 | -1.52% | 2,205 |
| Jun 25, 2026 | 5.28 | 5.28 | 5.14 | 5.28 | 5.28 | - | 3,605 |
| Jun 24, 2026 | 5.28 | 5.28 | 5.22 | 5.28 | 5.28 | - | 3,573 |
| Jun 23, 2026 | 5.36 | 5.36 | 5.22 | 5.28 | 5.28 | -1.49% | 4,690 |
| Jun 22, 2026 | 5.42 | 5.42 | 5.30 | 5.36 | 5.36 | -1.11% | 7,806 |
| Jun 18, 2026 | 5.50 | 5.54 | 5.38 | 5.42 | 5.42 | -1.09% | 5,610 |
| Jun 17, 2026 | 5.50 | 5.52 | 5.48 | 5.48 | 5.48 | - | 4,489 |
| Jun 16, 2026 | 5.40 | 5.48 | 5.38 | 5.48 | 5.48 | 1.48% | 5,549 |
| Jun 15, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 9,974 |
| Jun 12, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 5,455 |
| Jun 11, 2026 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 1.15% | 2,158 |
| Jun 10, 2026 | 5.26 | 5.28 | 5.22 | 5.24 | 5.24 | - | 3,001 |
| Jun 9, 2026 | 5.28 | 5.30 | 5.24 | 5.24 | 5.24 | -1.50% | 2,172 |
| Jun 8, 2026 | 5.34 | 5.36 | 5.24 | 5.32 | 5.32 | -1.12% | 1,187 |
| Jun 5, 2026 | 5.34 | 5.38 | 5.24 | 5.38 | 5.38 | 1.51% | 3,598 |
| Jun 4, 2026 | 5.34 | 5.34 | 5.24 | 5.30 | 5.30 | 0.76% | 1,602 |
| Jun 3, 2026 | 5.20 | 5.36 | 5.20 | 5.26 | 5.26 | 1.54% | 3,273 |
| Jun 2, 2026 | 5.38 | 5.38 | 5.18 | 5.18 | 5.18 | -3.72% | 6,350 |
| Jun 1, 2026 | 5.18 | 5.38 | 5.18 | 5.38 | 5.38 | 4.26% | 4,628 |
| May 29, 2026 | 5.24 | 5.26 | 5.16 | 5.16 | 5.16 | -2.64% | 4,749 |